Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.83 | 30.07 | 29.29 | 29.89 | 6,956,278 | -0.05(-0.15%) |
May 27, 2022 | 29.50 | 29.94 | 29.43 | 29.94 | 3,930,682 | +0.61(+2.09%) |
May 26, 2022 | 28.95 | 29.49 | 28.81 | 29.33 | 3,511,644 | +0.72(+2.53%) |
May 25, 2022 | 27.48 | 28.69 | 27.32 | 28.60 | 3,951,393 | +1.09(+3.94%) |
May 24, 2022 | 27.49 | 27.81 | 25.66 | 27.52 | 8,818,530 | -1.43(-4.93%) |
May 23, 2022 | 28.84 | 29.10 | 28.34 | 28.95 | 3,508,756 | +0.50(+1.76%) |
May 20, 2022 | 28.84 | 29.17 | 27.93 | 28.45 | 3,401,904 | -0.04(-0.13%) |
May 19, 2022 | 28.66 | 29.06 | 28.04 | 28.48 | 4,751,125 | -0.57(-1.95%) |
May 18, 2022 | 29.99 | 30.12 | 28.90 | 29.05 | 3,405,815 | -1.38(-4.54%) |
May 17, 2022 | 30.16 | 30.49 | 30.06 | 30.43 | 2,654,208 | +0.85(+2.88%) |
May 16, 2022 | 29.86 | 29.91 | 29.33 | 29.58 | 2,174,479 | -0.21(-0.72%) |
May 13, 2022 | 29.32 | 30.03 | 29.22 | 29.79 | 3,040,256 | +0.77(+2.65%) |
May 12, 2022 | 28.71 | 29.11 | 28.30 | 29.02 | 4,152,932 | +0.31(+1.07%) |
May 11, 2022 | 29.55 | 29.88 | 28.61 | 28.71 | 3,192,965 | -0.87(-2.95%) |
May 10, 2022 | 30.42 | 30.71 | 29.06 | 29.59 | 3,429,707 | -0.53(-1.76%) |
May 09, 2022 | 29.79 | 30.40 | 29.72 | 30.12 | 3,541,036 | -0.29(-0.95%) |
May 06, 2022 | 30.48 | 30.88 | 29.86 | 30.40 | 2,866,482 | -0.34(-1.12%) |
May 05, 2022 | 31.56 | 31.77 | 30.36 | 30.75 | 2,845,172 | -1.17(-3.66%) |
May 04, 2022 | 30.94 | 31.95 | 30.72 | 31.91 | 3,013,308 | +1.10(+3.58%) |
May 03, 2022 | 30.60 | 31.01 | 30.27 | 30.81 | 3,400,258 | +0.44(+1.44%) |
May 02, 2022 | 30.43 | 30.55 | 29.80 | 30.37 | 3,020,434 | +0.12(+0.40%) |
Apr 29, 2022 | 31.51 | 31.52 | 30.14 | 30.25 | 3,890,900 | -1.37(-4.34%) |
Apr 28, 2022 | 32.23 | 32.46 | 31.10 | 31.63 | 3,583,653 | +0.08(+0.26%) |
Apr 27, 2022 | 31.63 | 32.17 | 31.20 | 31.54 | 4,095,414 | -0.06(-0.21%) |
Apr 26, 2022 | 32.52 | 32.53 | 31.60 | 31.61 | 3,724,897 | -0.93(-2.85%) |
Apr 25, 2022 | 32.46 | 32.58 | 31.86 | 32.54 | 3,341,952 | +0.03(+0.09%) |
Apr 22, 2022 | 33.20 | 33.20 | 32.44 | 32.51 | 2,582,454 | -0.80(-2.40%) |
Apr 21, 2022 | 34.46 | 34.59 | 33.20 | 33.31 | 3,235,044 | -0.98(-2.87%) |
Apr 20, 2022 | 33.26 | 34.57 | 33.19 | 34.29 | 5,773,977 | +1.32(+3.99%) |
Apr 19, 2022 | 32.17 | 33.16 | 31.97 | 32.97 | 3,881,163 | +0.98(+3.07%) |
Apr 18, 2022 | 31.94 | 32.32 | 31.79 | 31.99 | 3,600,707 | +0.00(+0.00%) |
Apr 14, 2022 | 31.92 | 32.29 | 31.92 | 31.99 | 2,586,191 | +0.16(+0.50%) |
Apr 13, 2022 | 31.39 | 31.89 | 31.39 | 31.83 | 2,807,848 | +0.42(+1.33%) |
Apr 12, 2022 | 31.84 | 32.11 | 31.35 | 31.41 | 2,545,489 | -0.24(-0.76%) |
Apr 11, 2022 | 31.52 | 32.03 | 31.26 | 31.65 | 3,688,118 | -0.01(-0.03%) |
Apr 08, 2022 | 31.60 | 32.31 | 31.37 | 31.66 | 5,039,630 | +0.05(+0.15%) |
Apr 07, 2022 | 31.80 | 31.89 | 30.99 | 31.62 | 4,949,416 | -0.34(-1.07%) |
Apr 06, 2022 | 32.20 | 32.66 | 31.85 | 31.96 | 4,816,846 | -0.29(-0.89%) |
Apr 05, 2022 | 32.44 | 32.78 | 32.19 | 32.25 | 2,364,608 | -0.32(-1.00%) |
Apr 04, 2022 | 32.65 | 32.79 | 32.07 | 32.57 | 2,454,490 | -0.32(-0.96%) |
Apr 01, 2022 | 33.24 | 33.31 | 32.55 | 32.89 | 3,411,216 | +0.01(+0.03%) |
Mar 31, 2022 | 33.72 | 33.82 | 32.87 | 32.88 | 4,179,638 | -0.97(-2.88%) |
Mar 30, 2022 | 34.32 | 34.52 | 33.82 | 33.85 | 2,694,788 | -0.64(-1.86%) |
Mar 29, 2022 | 33.69 | 34.66 | 33.69 | 34.49 | 5,172,085 | +1.09(+3.28%) |
Mar 28, 2022 | 33.70 | 33.70 | 33.00 | 33.40 | 2,684,430 | -0.41(-1.21%) |
Mar 25, 2022 | 33.49 | 33.90 | 33.34 | 33.81 | 3,271,422 | +0.45(+1.33%) |
Mar 24, 2022 | 32.86 | 33.74 | 32.74 | 33.36 | 3,939,755 | +0.78(+2.39%) |
Mar 23, 2022 | 33.48 | 33.74 | 32.53 | 32.58 | 4,463,457 | -1.18(-3.49%) |
Mar 22, 2022 | 33.59 | 34.11 | 33.30 | 33.76 | 3,292,389 | +0.49(+1.48%) |
Mar 21, 2022 | 33.78 | 34.24 | 32.93 | 33.27 | 4,513,133 | -0.16(-0.47%) |
Mar 18, 2022 | 33.61 | 33.69 | 32.87 | 33.43 | 15,091,513 | -0.36(-1.07%) |
Mar 17, 2022 | 33.19 | 33.96 | 33.19 | 33.79 | 4,055,717 | +0.17(+0.50%) |
Mar 16, 2022 | 32.70 | 33.79 | 32.68 | 33.62 | 5,386,197 | +1.31(+4.05%) |
Mar 15, 2022 | 31.79 | 32.46 | 31.79 | 32.31 | 4,530,076 | +0.62(+1.96%) |
Mar 14, 2022 | 30.92 | 32.04 | 30.88 | 31.69 | 8,169,488 | +1.09(+3.58%) |
Mar 11, 2022 | 31.52 | 31.56 | 30.60 | 30.60 | 3,323,341 | -0.44(-1.40%) |
Mar 10, 2022 | 30.90 | 30.65 | 31.03 | 3,299,960 | -0.30(-0.95%) | |
Mar 09, 2022 | 31.24 | 31.61 | 30.93 | 31.33 | 2,974,151 | +1.15(+3.81%) |
Mar 08, 2022 | 30.17 | 31.12 | 29.52 | 30.18 | 5,491,477 | +0.32(+1.06%) |
Mar 07, 2022 | 31.59 | 31.71 | 29.84 | 29.86 | 5,395,777 | -1.86(-5.85%) |
Mar 04, 2022 | 32.75 | 32.86 | 31.52 | 31.72 | 4,434,186 | -1.53(-4.60%) |
Mar 03, 2022 | 33.75 | 33.97 | 32.76 | 33.25 | 3,132,731 | -0.52(-1.54%) |
Mar 02, 2022 | 33.29 | 33.88 | 33.10 | 33.77 | 4,028,355 | +0.87(+2.65%) |